Tuya Inc. (TUYA)
3.17
-0.26 (-7.58%)
At close: Mar 28, 2025, 3:59 PM
3.17
0.16%
After-hours: Mar 28, 2025, 04:40 PM EDT
TUYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 3.37 | 3.46 | 3.34 | 3.43 | 0.10 | 3.00% | 1,834,761 |
| Mar 26, 2025 | 3.40 | 3.45 | 3.32 | 3.33 | -0.08 | -2.35% | 1,160,882 |
| Mar 25, 2025 | 3.36 | 3.50 | 3.35 | 3.41 | -0.09 | -2.57% | 1,259,200 |
| Mar 24, 2025 | 3.50 | 3.61 | 3.49 | 3.50 | 0.01 | 0.29% | 1,436,846 |
| Mar 21, 2025 | 3.50 | 3.52 | 3.37 | 3.49 | -0.08 | -2.24% | 2,018,900 |
| Mar 20, 2025 | 3.76 | 3.76 | 3.54 | 3.57 | -0.27 | -7.03% | 3,005,631 |
| Mar 19, 2025 | 3.71 | 3.92 | 3.70 | 3.84 | 0.13 | 3.50% | 2,989,029 |
| Mar 18, 2025 | 3.95 | 3.98 | 3.68 | 3.71 | -0.24 | -6.08% | 3,409,021 |
| Mar 17, 2025 | 3.81 | 3.96 | 3.67 | 3.95 | 0.16 | 4.22% | 4,736,016 |
| Mar 14, 2025 | 4.05 | 4.17 | 3.74 | 3.79 | -0.14 | -3.56% | 4,256,300 |
| Mar 13, 2025 | 3.86 | 4.04 | 3.62 | 3.93 | -0.07 | -1.75% | 4,722,439 |
| Mar 12, 2025 | 3.90 | 4.10 | 3.89 | 4.00 | 0.08 | 2.04% | 3,682,900 |
| Mar 11, 2025 | 3.91 | 4.02 | 3.85 | 3.92 | 0.13 | 3.43% | 3,076,904 |
| Mar 10, 2025 | 3.89 | 3.93 | 3.60 | 3.79 | -0.24 | -5.96% | 4,712,800 |
| Mar 7, 2025 | 3.51 | 4.06 | 3.50 | 4.03 | 0.59 | 17.15% | 9,544,214 |
| Mar 6, 2025 | 3.70 | 3.70 | 3.40 | 3.44 | -0.08 | -2.27% | 6,850,100 |
| Mar 5, 2025 | 3.40 | 3.52 | 3.33 | 3.52 | 0.25 | 7.65% | 2,950,616 |
| Mar 4, 2025 | 3.13 | 3.30 | 3.04 | 3.27 | 0.05 | 1.55% | 3,943,838 |
| Mar 3, 2025 | 3.35 | 3.47 | 3.18 | 3.22 | -0.18 | -5.29% | 3,556,400 |
| Feb 28, 2025 | 3.41 | 3.50 | 3.31 | 3.40 | -0.28 | -7.61% | 4,269,600 |
| Feb 27, 2025 | 3.56 | 3.83 | 3.35 | 3.68 | 0.11 | 3.08% | 6,819,200 |
| Feb 26, 2025 | 3.59 | 3.81 | 3.22 | 3.57 | 0.04 | 1.13% | 8,003,202 |
| Feb 25, 2025 | 3.68 | 3.69 | 3.43 | 3.53 | -0.19 | -5.11% | 4,012,100 |
| Feb 24, 2025 | 3.98 | 3.99 | 3.40 | 3.72 | -0.34 | -8.37% | 9,053,600 |
| Feb 21, 2025 | 4.28 | 4.63 | 3.92 | 4.06 | 0.18 | 4.64% | 16,658,900 |
| Feb 20, 2025 | 3.26 | 3.94 | 3.26 | 3.88 | 0.82 | 26.80% | 14,363,924 |
| Feb 19, 2025 | 3.08 | 3.48 | 3.04 | 3.06 | 0.06 | 2.00% | 10,852,100 |
| Feb 18, 2025 | 3.01 | 3.05 | 2.91 | 3.00 | 0.02 | 0.67% | 8,581,200 |
| Feb 14, 2025 | 3.24 | 3.25 | 2.87 | 2.98 | -0.10 | -3.25% | 5,616,308 |
| Feb 13, 2025 | 3.12 | 3.13 | 2.94 | 3.08 | -0.11 | -3.45% | 3,586,743 |
| Feb 12, 2025 | 3.03 | 3.39 | 3.03 | 3.19 | 0.06 | 1.92% | 4,248,700 |
| Feb 11, 2025 | 3.14 | 3.31 | 2.89 | 3.13 | -0.06 | -1.88% | 7,556,030 |
| Feb 10, 2025 | 3.64 | 3.70 | 3.19 | 3.19 | -0.33 | -9.38% | 10,981,800 |
| Feb 7, 2025 | 3.53 | 3.66 | 3.41 | 3.52 | 0.12 | 3.53% | 9,992,000 |
| Feb 6, 2025 | 2.84 | 3.43 | 2.83 | 3.40 | 0.70 | 25.93% | 8,676,542 |
| Feb 5, 2025 | 2.95 | 2.95 | 2.61 | 2.70 | -0.28 | -9.40% | 4,645,004 |
| Feb 4, 2025 | 2.58 | 3.00 | 2.57 | 2.98 | 0.50 | 20.16% | 5,195,019 |
| Feb 3, 2025 | 2.41 | 2.56 | 2.36 | 2.48 | 0.00 | 0.00% | 2,396,000 |
| Jan 31, 2025 | 2.53 | 2.60 | 2.45 | 2.48 | -0.04 | -1.59% | 1,601,511 |
| Jan 30, 2025 | 2.43 | 2.53 | 2.40 | 2.52 | 0.09 | 3.70% | 1,980,836 |
| Jan 29, 2025 | 2.40 | 2.53 | 2.40 | 2.43 | 0.03 | 1.25% | 3,283,903 |
| Jan 28, 2025 | 2.33 | 2.40 | 2.25 | 2.40 | 0.07 | 3.00% | 1,726,634 |
| Jan 27, 2025 | 2.27 | 2.40 | 2.25 | 2.33 | 0.05 | 2.19% | 2,901,300 |
| Jan 24, 2025 | 2.30 | 2.30 | 2.18 | 2.28 | 0.09 | 4.11% | 1,759,149 |
| Jan 23, 2025 | 2.11 | 2.20 | 2.11 | 2.19 | 0.09 | 4.29% | 1,259,110 |
| Jan 22, 2025 | 2.01 | 2.12 | 1.99 | 2.10 | 0.09 | 4.48% | 1,944,469 |
| Jan 21, 2025 | 1.89 | 2.07 | 1.88 | 2.01 | 0.14 | 7.49% | 4,031,046 |
| Jan 17, 2025 | 1.78 | 1.88 | 1.77 | 1.87 | 0.10 | 5.65% | 1,335,000 |
| Jan 16, 2025 | 1.80 | 1.82 | 1.75 | 1.77 | -0.03 | -1.67% | 550,103 |
| Jan 15, 2025 | 1.77 | 1.85 | 1.75 | 1.80 | 0.08 | 4.65% | 1,113,600 |